Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Acuity Brands Inc (NY: AYI )

264.06 -2.08 (-0.78%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	163.24	165.07	160.32	162.64	545,199	+0.62(+0.38%)
Jun 29, 2023	158.56	165.80	154.30	162.02	1,101,809	+1.79(+1.12%)
Jun 28, 2023	161.23	161.61	159.43	160.22	500,573	-0.90(-0.56%)
Jun 27, 2023	159.97	161.78	159.25	161.12	520,670	+1.15(+0.72%)
Jun 26, 2023	160.85	163.16	158.28	159.97	338,097	+0.13(+0.08%)
Jun 23, 2023	155.35	160.66	154.36	159.84	586,309	+2.52(+1.60%)
Jun 22, 2023	158.07	158.83	155.34	157.32	787,450	-5.87(-3.60%)
Jun 21, 2023	163.17	165.13	162.76	163.19	329,078	-1.16(-0.70%)
Jun 20, 2023	164.03	165.11	161.99	164.35	409,980	-1.58(-0.95%)
Jun 16, 2023	170.39	170.45	164.98	165.93	792,603	-3.94(-2.32%)
Jun 15, 2023	165.25	170.29	164.60	169.87	389,717	+3.10(+1.86%)
Jun 14, 2023	166.17	170.09	164.91	166.76	563,660	+1.62(+0.98%)
Jun 13, 2023	161.59	165.95	161.59	165.14	312,482	+3.86(+2.39%)
Jun 12, 2023	159.22	163.11	158.76	161.28	237,427	+1.87(+1.17%)
Jun 09, 2023	160.89	161.43	157.81	159.41	383,133	-1.41(-0.87%)
Jun 08, 2023	163.86	163.86	160.30	160.82	315,477	-3.92(-2.38%)
Jun 07, 2023	160.97	165.21	160.35	164.74	305,427	+4.53(+2.83%)
Jun 06, 2023	156.55	160.94	156.08	160.21	300,770	+3.72(+2.38%)
Jun 05, 2023	157.44	158.07	153.20	156.49	293,150	-3.11(-1.95%)
Jun 02, 2023	153.39	160.19	153.27	159.60	452,713	+6.92(+4.53%)
Jun 01, 2023	149.91	154.10	148.89	152.68	264,786	+2.40(+1.60%)
May 31, 2023	153.27	153.27	149.36	150.28	376,699	-2.92(-1.91%)
May 30, 2023	155.15	155.98	150.99	153.20	265,532	-1.96(-1.26%)
May 26, 2023	153.85	155.89	153.79	155.16	336,786	+1.09(+0.71%)
May 25, 2023	153.07	155.23	151.91	154.07	326,581	+0.83(+0.54%)
May 24, 2023	157.67	157.67	152.46	153.24	362,337	-4.70(-2.97%)
May 23, 2023	157.18	162.26	156.25	157.94	244,905	-0.55(-0.35%)
May 22, 2023	158.28	160.65	157.56	158.49	216,277	-0.25(-0.16%)
May 19, 2023	160.24	161.89	156.93	158.74	371,722	-1.67(-1.04%)
May 18, 2023	157.99	160.87	157.27	160.40	243,620	+1.75(+1.10%)
May 17, 2023	155.47	159.21	155.18	158.66	219,044	+3.88(+2.51%)
May 16, 2023	156.59	157.28	154.74	154.78	346,061	-3.70(-2.33%)
May 15, 2023	157.53	158.61	156.55	158.48	122,396	+1.58(+1.00%)
May 12, 2023	157.58	159.03	155.33	156.90	185,386	+0.52(+0.33%)
May 11, 2023	155.74	156.72	152.18	156.38	150,942	-0.25(-0.16%)
May 10, 2023	158.39	159.43	154.91	156.63	220,504	-0.25(-0.16%)
May 09, 2023	156.64	158.58	156.03	156.88	174,267	-0.96(-0.61%)
May 08, 2023	158.69	159.60	157.14	157.84	169,564	+0.29(+0.18%)
May 05, 2023	157.18	158.55	156.13	157.55	141,775	+3.02(+1.95%)
May 04, 2023	159.63	159.63	153.35	154.53	314,148	-5.60(-3.50%)
May 03, 2023	158.82	162.16	158.82	160.13	317,930	+1.56(+0.99%)
May 02, 2023	157.29	159.72	156.71	158.57	349,851	+0.09(+0.06%)
May 01, 2023	157.11	159.36	156.28	158.48	204,410	+1.53(+0.97%)
Apr 28, 2023	154.75	157.81	154.75	156.95	251,061	+2.43(+1.57%)
Apr 27, 2023	153.33	155.69	152.38	154.52	472,942	+1.65(+1.08%)
Apr 26, 2023	153.83	156.46	152.70	152.87	295,528	-1.14(-0.74%)
Apr 25, 2023	157.20	157.94	153.88	154.01	264,865	-3.89(-2.46%)
Apr 24, 2023	157.40	158.49	156.54	157.90	232,265	+0.93(+0.59%)
Apr 21, 2023	159.37	159.46	156.43	156.97	280,292	-2.09(-1.32%)
Apr 20, 2023	161.04	162.93	158.10	159.06	355,809	-2.69(-1.66%)
Apr 19, 2023	160.92	162.57	160.17	161.76	371,655	+0.08(+0.05%)
Apr 18, 2023	160.40	162.27	159.43	161.68	443,581	+1.96(+1.23%)
Apr 17, 2023	158.04	159.78	157.53	159.71	354,005	+2.39(+1.52%)
Apr 14, 2023	157.84	161.75	156.89	157.32	481,935	-1.12(-0.71%)
Apr 13, 2023	159.48	159.48	153.80	158.44	499,706	-0.48(-0.30%)
Apr 12, 2023	160.04	161.56	158.79	158.91	360,730	+0.46(+0.29%)
Apr 11, 2023	158.16	159.27	157.17	158.46	432,111	+0.55(+0.35%)
Apr 10, 2023	157.25	160.63	157.05	157.91	525,546	-0.19(-0.12%)
Apr 06, 2023	160.67	161.26	157.17	158.10	639,011	-3.05(-1.89%)
Apr 05, 2023	160.39	162.59	158.20	161.15	748,499	-1.41(-0.86%)
Apr 04, 2023	168.68	173.19	157.56	162.55	1,360,422	-20.13(-11.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Acuity Brands Inc (NY: AYI )

Historical Prices